오늘이엔엠 [192410] KOSDAQ
중견기업부
5,080 원
전일대비:
▲
330
(6.95%)
시가
4,870
고가
5,100
저가
4,560
거래량
224,407
거래대금
1,086 백만
시가총액
1,279 억
52주 최고
8,600
52주 최저
0
📈 주가 차트 (최근 20일)
오늘이엔엠
192410
120봉
💬 오늘이엔엠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,080 | 330 | 6.95% | 4,870 | 5,100 | 4,560 | 224,407 |
| 2026-08-20 | 4,750 | -50 | -1.04% | 4,810 | 4,965 | 4,520 | 68,227 |
| 2026-08-19 | 4,800 | -130 | -2.64% | 4,760 | 5,030 | 4,700 | 102,773 |
| 2026-08-18 | 4,930 | 45 | 0.92% | 5,030 | 5,050 | 4,450 | 240,474 |
| 2026-08-14 | 4,885 | 170 | 3.61% | 5,180 | 5,180 | 4,600 | 223,224 |
| 2026-08-13 | 4,715 | 85 | 1.84% | 4,710 | 4,830 | 4,495 | 202,925 |
| 2026-08-12 | 4,630 | 230 | 5.23% | 4,415 | 4,850 | 4,345 | 250,331 |
| 2026-08-11 | 4,400 | -10 | -0.23% | 4,530 | 4,530 | 4,220 | 73,874 |
| 2026-08-10 | 4,410 | 240 | 5.76% | 4,300 | 4,495 | 4,065 | 441,078 |
| 2026-08-07 | 4,170 | 135 | 3.35% | 4,155 | 4,385 | 3,980 | 170,680 |
| 2026-08-06 | 4,035 | -85 | -2.06% | 4,125 | 4,280 | 3,930 | 110,390 |
| 2026-08-05 | 4,120 | -70 | -1.67% | 4,400 | 4,400 | 4,105 | 131,278 |
| 2026-08-04 | 4,190 | 145 | 3.58% | 4,080 | 4,280 | 3,920 | 316,174 |
| 2026-08-03 | 4,045 | 365 | 9.92% | 3,720 | 4,120 | 3,535 | 257,461 |
| 2026-07-31 | 3,680 | 75 | 2.08% | 3,610 | 3,900 | 3,610 | 118,130 |
| 2026-07-30 | 3,605 | 80 | 2.27% | 3,500 | 3,745 | 3,380 | 54,281 |
| 2026-07-29 | 3,525 | -615 | -14.86% | 4,175 | 4,195 | 3,400 | 87,988 |
| 2026-07-28 | 4,140 | -105 | -2.47% | 4,250 | 4,350 | 3,950 | 295,910 |
| 2026-07-27 | 4,245 | -45 | -1.05% | 4,150 | 4,360 | 4,030 | 94,310 |
| 2026-07-24 | 4,290 | 135 | 3.25% | 4,155 | 4,300 | 3,950 | 671,427 |